Tour v531
ALSN
ALLISON TRANSMISSION
$107.19 +0.82%
(10/23 18:07) ◀
|
Monday, October 26, 2026 (6:11pm)
January 2026
|
▶ (10/27 18:12)
◀ 10/26 18:11 ▶

Option Volume

Detail
ℹ
Current (10/26) 83
Calls: 6 (7%)
Puts: 77 (93%)
Prior (10/23) 10
Calls: 5 (50%)
Puts: 5 (50%)
Current vs Prior +730.00%
Calls: +20.00% (Calls)
Puts: +1440.00% (Puts)
Prior 7-Day Total 708
Calls: 683 (96%)
Puts: 25 (4%)
Prior 7-Day Average 101
Calls: 97 (96%)
Puts: 3 (4%)
Current vs Prior 7-Day Avg -17.94%
Calls: -93.85%
Puts: +2056.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26) $27.3K
Calls: $1.8K (7%)
Puts: $25.5K (93%)
Prior (10/23) $9.3K
Calls: $5.1K (55%)
Puts: $4.2K (45%)
Current vs Prior +191.74%
Calls: -65.55%
Puts: +506.79%
Prior 7-Day Total $130.2K
Calls: $121.4K (93%)
Puts: $8.8K (7%)
Prior 7-Day Average $18.6K
Calls: $17.3K (93%)
Puts: $1.3K (7%)
Current vs Prior 7-Day Avg +46.57%
Calls: -89.78%
Puts: +1929.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26) 12.83
Prior (10/23) 1.00
Current vs Prior +1183.33%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg +1291.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26) 157
Calls: 102 (65%)
Puts: 55 (35%)
Prior (10/23) 2,920
Calls: 2,225 (76%)
Puts: 695 (24%)
Current vs Prior -94.62%
Prior 7-Day Total 11,372
Calls: 8,568 (75%)
Puts: 2,804 (25%)
Prior 7-Day Average 1,624
Calls: 1,224 (69%)
Puts: 560 (31%)
Current vs Prior 7-Day Avg -90.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 11.80% | 14.13%
Prior 12.79% | 14.48%
Current vs Prior -7.74% | -2.42%
Prior 7-Day Avg 11.47% | 14.01%
Current vs 7-Day Avg +2.86% | +0.85%
Prior 7-Day Eod 12.79% | 14.48%
Current vs 7-Day Eod -7.74% | -2.42%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.08% | 35.12%
Calls: 49.42% | 37.84%
Puts: 36.73% | 32.40%
Prior 43.08% | 35.12%
Calls: 49.42% | 37.84%
Puts: 36.73% | 32.40%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 43.08% | 35.12%
Calls: 49.42% | 37.84%
Puts: 36.73% | 32.40%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($25.5K) vs calls ($1.8K). Massive premium surge with dollar volume up 192% vs prior. Unusually high activity with volume up 730% vs prior - elevated interest. Extreme bearish P/C ratio of 12.83 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 6, top 4)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Nov 202.454.50$3.4858.9%40.434
$115.00Nov 200.803.00$1.90115.8%20.2898
PUTS (0)
No puts meet the criteria

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1 found (best R:R 2.16, avg 2.16)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$115.00Nov 20$1.58$3.42$1.5843%2.16$111.58
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.46, avg 0.46)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$110.00$115.00Nov 20$1.58$1.58$3.4257%0.46$111.58
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. -- found (cheapest --% of stock, avg --%)

No strangle setups found

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1 found (best net $-0.32, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Nov 20-$0.32$4.68
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.29%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Nov 20$2.450.432.6%2.29%4.91%44
$115.00Nov 20$0.800.287.3%0.75%8.03%298

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 64 contracts (avg 105 vol/day, 64 traded recently)

ALSN averages only 105 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $110.00 11-20 call last traded $3.65 on 10/23 (now $2.45/$4.50) — try a limit near $3.48. Also watch the $115.00 11-20 call last traded $3.30 on 10/22 (now $0.80/$3.00) — try a limit near $1.90. Most tradeable put: the $100.00 12-18 put last traded $2.45 on 10/19 (now $2.90/$3.80) — try a limit near $2.90.
CALLS (41)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Nov 20$5.30$7.00$6.15$7.60 10/22$6.15–$17.15$6.15--
$105.00May 21$11.90$15.60$13.75$20.05 10/06$13.50–$22.90$13.75--
$110.00Nov 20$2.45$4.50$3.48$3.65 10/23$3.48–$13.45$3.484
$110.00Dec 18$3.20$6.50$4.85$5.85 10/22$4.50–$14.50$4.85--
$110.00Feb 19$6.00$9.50$7.75$10.20 10/19$7.70–$16.85$7.75--
$100.00Dec 18$9.90$12.70$11.30$18.45 10/06$10.40–$21.95$11.30--
$115.00Nov 20$0.80$3.00$1.90$3.30 10/22$1.90–$9.95$1.9098
$115.00Dec 18$1.45$4.50$2.98$7.20 10/12$2.98–$11.15$2.98--
$120.00Nov 20$0.00$1.95$0.98$3.10 10/16$0.98–$7.50$0.98--
$120.00Dec 18$1.60$3.60$2.60$3.75 10/19$2.05–$9.20$2.60--
$120.00Feb 19$3.00$6.20$4.60$6.53 10/12$4.55–$11.25$4.60--
$90.00May 21$22.00$24.70$23.35$22.74 10/23$22.55–$33.85$22.74--
$125.00Nov 20$0.00$2.65$1.33$1.10 10/19$0.55–$5.15$1.10--
$125.00Dec 18$0.15$2.90$1.53$1.80 10/22$1.48–$6.95$1.53--
$125.00Feb 19$2.10$5.20$3.65$4.55 10/13$3.48–$9.15$3.65--
$130.00Nov 20$0.00$2.50$1.25$0.75 10/19$0.90–$3.58$0.75--
$130.00Dec 18$0.05$3.20$1.63$1.40 10/23$0.90–$5.20$1.40--
$135.00Nov 20$0.00$2.30$1.15$4.98 09/10$0.60–$2.68$1.15--
$135.00Dec 18$0.00$2.85$1.43$2.60 10/02$1.05–$3.55$1.43--
$135.00Feb 19$0.85$3.60$2.23$3.20 10/12$1.95–$5.80$2.23--
$75.00May 21$32.80$36.80$34.80$39.89 10/12$33.95–$46.95$34.80--
$140.00Nov 20$0.00$2.25$1.13$1.10 09/25$0.65–$1.85$1.10--
$140.00Feb 19$0.10$3.50$1.80$1.50 10/23$1.73–$4.80$1.50--
$145.00Nov 20$0.00$2.40$1.20$1.25 09/18$0.63–$1.65$1.20--
$145.00Dec 18$0.05$1.10$0.58$0.95 09/25$0.55–$1.95$0.58--
$150.00Nov 20$0.00$2.15$1.08$0.85 09/18$0.68–$1.25$0.85--
$150.00Dec 18$0.00$2.40$1.20$1.59 10/12$0.90–$2.00$1.20--
$155.00Nov 20$0.00$2.15$1.08$0.55 09/18$0.48–$1.35$0.55--
$160.00Nov 20$0.00$2.15$1.08$1.91 08/26$0.38–$1.25$1.08--
$160.00Dec 18$0.00$2.30$1.15$2.10 08/28$0.98–$1.35$1.15--
$160.00Feb 19$0.00$2.65$1.33$3.20 09/01$1.08–$2.08$1.33--
$160.00May 21$0.30$3.60$1.95$2.50 10/06$1.90–$3.53$1.95--
$50.00Dec 18$55.30$59.40$57.35$80.00 09/04$56.60–$69.40$57.35--
$165.00Dec 18$0.00$1.75$0.88$0.50 10/06$0.88–$1.43$0.50--
$165.00Feb 19$0.00$2.50$1.25$2.40 09/15$0.98–$1.80$1.25--
$45.00Dec 18$60.30$64.40$62.35$85.00 09/04$61.65–$74.50$62.35--
$175.00Nov 20$0.00$2.15$1.08$0.19 10/05$0.38–$1.10$0.19--
$175.00Feb 19$0.00$2.00$1.00$0.80 10/06$0.93–$1.40$0.80--
$180.00Dec 18$0.00$0.60$0.30$0.50 09/16$0.30–$1.23$0.30--
$195.00Dec 18$0.00$2.15$1.08$0.40 09/16$0.78–$1.13$0.40--
$200.00Dec 18$0.00$2.15$1.08$0.40 09/16$0.57–$1.08$0.40--
PUTS (23)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Nov 20$2.80$4.60$3.70$3.13 10/14$1.73–$4.55$3.13--
$105.00Dec 18$3.10$6.70$4.90$2.92 09/21$2.73–$5.25$3.10--
$110.00Nov 20$5.80$7.20$6.50$5.20 10/14$2.93–$7.20$5.80--
$110.00Dec 18$5.90$8.60$7.25$4.20 10/02$3.65–$8.15$5.90--
$110.00Feb 19$7.80$11.10$9.45$4.72 09/10$5.85–$10.20$7.80--
$100.00Nov 20$0.65$3.70$2.18$2.27 10/08$1.18–$2.90$2.18--
$100.00Dec 18$2.90$3.80$3.35$2.45 10/19$1.93–$3.75$2.9055
$100.00Feb 19$4.20$6.50$5.35$3.50 09/16$2.85–$5.35$4.20--
$115.00Nov 20$8.70$11.00$9.85$5.20 10/05$4.80–$10.95$8.70--
$115.00Dec 18$9.20$12.20$10.70$9.60 10/08$6.25–$11.60$9.60--
$115.00May 21$14.00$16.10$15.05$15.20 10/23$10.30–$16.20$15.05--
$95.00Nov 20$0.00$3.10$1.55$1.25 10/08$0.78–$1.60$1.25--
$95.00Dec 18$0.70$2.55$1.63$2.00 10/16$1.33–$2.03$1.63--
$95.00May 21$3.60$7.30$5.45$4.35 10/16$3.60–$5.80$4.35--
$90.00Nov 20$0.05$2.70$1.38$0.75 10/01$0.53–$1.50$0.75--
$125.00Nov 20$16.60$20.00$18.30$10.80 10/06$10.30–$19.15$16.60--
$85.00May 21$1.00$4.50$2.75$2.60 10/23$1.90–$3.20$2.60--
$130.00Feb 19$23.20$26.70$24.95$12.63 08/31$16.30–$25.30$23.20--
$80.00Dec 18$0.00$2.70$1.35$0.60 10/08$0.45–$1.35$0.60--
$75.00Nov 20$0.00$2.25$1.13$0.35 10/22$0.38–$1.13$0.35--
$70.00Nov 20$0.00$2.20$1.10$0.30 10/22$0.38–$1.10$0.30--
$70.00Dec 18$0.00$2.35$1.18$0.05 10/12$0.40–$1.20$0.05--
$150.00Feb 19$41.00$45.10$43.05$37.90 09/29$32.55–$43.60$41.00--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 6
Total Puts 77
Put/Call Ratio 12.83
Net Difference -71

Prior's Put/Call Breakdown

Total Calls 5
Total Puts 5
Put/Call Ratio 1.00
Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 683
Total Puts 25
Average Put/Call Ratio 0.92
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All